Contemporary Amperex Technology Co., Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	19.900	20.000	19.600	19.800	19.507	508,173
2026-01-29	18.900	19.100	18.800	19.000	18.719	135,081
2026-01-28	18.300	18.900	18.300	18.800	18.522	184,102
2026-01-27	18.400	18.800	18.400	18.600	18.325	73,207
2026-01-26	18.700	18.700	18.400	18.400	18.128	106,299
2026-01-23	18.900	19.000	18.600	18.700	18.424	196,353
2026-01-22	18.900	18.900	18.500	18.800	18.522	480,373
2026-01-21	19.200	19.500	19.200	19.400	19.113	217,101
2026-01-20	19.100	19.300	19.000	19.200	18.916	144,035
2026-01-19	19.300	19.300	18.900	19.200	18.916	355,907
2026-01-16	19.600	19.600	19.400	19.600	19.310	20,854
2026-01-15	19.600	19.700	19.400	19.400	19.113	106,351
2026-01-14	19.700	19.900	19.300	19.300	19.015	227,508
2026-01-13	19.700	19.900	19.600	19.700	19.409	387,635
2026-01-12	19.100	19.500	19.100	19.300	19.015	575,569
2026-01-09	20.300	20.400	19.800	19.900	19.606	193,271
2026-01-08	20.300	20.300	20.000	20.200	19.901	449,582
2026-01-07	20.200	20.400	20.000	20.200	19.901	496,399
2026-01-06	20.400	20.500	20.200	20.200	19.901	405,488
2026-01-05	20.600	20.800	20.200	20.500	20.197	4,451,638
2025-12-30	20.300	20.500	20.000	20.300	20.000	390,516
2025-12-29	20.100	20.300	20.000	20.100	19.803	210,033
2025-12-26	20.400	20.400	20.200	20.400	20.098	12,101
2025-12-25	20.300	20.500	20.300	20.400	20.098	8,542
2025-12-24	20.400	20.500	20.300	20.500	20.197	15,269
2025-12-23	20.500	20.800	20.500	20.500	20.197	252,256
2025-12-22	20.400	20.400	20.300	20.300	20.000	41,213
2025-12-19	20.200	20.300	20.000	20.000	19.704	93,187
2025-12-18	20.200	20.200	19.700	20.000	19.704	692,181
2025-12-17	20.700	20.800	20.500	20.700	20.394	41,642
2025-12-16	20.600	20.700	20.300	20.600	20.295	137,095
2025-12-15	20.900	21.000	20.700	20.900	20.591	583,346
2025-12-12	20.900	21.100	20.800	21.000	20.690	173,420
2025-12-11	20.800	21.000	20.700	20.800	20.492	191,702
2025-12-09	20.600	20.700	20.200	20.300	20.000	413,106
2025-12-08	20.300	20.800	20.300	20.700	20.394	748,005
2025-12-04	19.600	19.900	19.600	19.900	19.606	776,647
2025-12-03	19.700	19.700	19.300	19.600	19.310	133,617
2025-12-02	19.900	19.900	19.500	19.700	19.409	238,404
2025-12-01	19.600	19.800	19.600	19.800	19.507	216,365
2025-11-28	19.400	19.500	19.200	19.500	19.212	257,608
2025-11-27	19.500	19.600	19.300	19.500	19.212	158,712
2025-11-26	19.500	19.600	19.400	19.500	19.212	345,540
2025-11-25	19.600	19.600	19.300	19.400	19.113	225,601
2025-11-24	19.300	19.500	19.100	19.500	19.212	108,333
2025-11-21	19.400	19.400	19.200	19.200	18.916	275,069
2025-11-20	19.600	20.200	19.500	19.900	19.606	1,831,901
2025-11-19	21.500	21.600	21.200	21.300	20.985	241,851
2025-11-18	21.500	21.500	20.700	20.800	20.492	709,542
2025-11-17	21.900	22.200	21.600	22.200	21.872	1,045,585
2025-11-14	23.100	23.200	22.600	22.600	22.266	341,161
2025-11-13	23.600	23.900	23.500	23.700	23.350	1,090,476
2025-11-12	22.700	23.000	22.500	22.900	22.561	184,503
2025-11-11	22.600	22.800	22.500	22.600	22.266	153,154
2025-11-10	22.800	22.800	22.600	22.800	22.463	809,312
2025-11-07	23.000	23.200	22.900	23.100	22.758	179,018
2025-11-06	23.000	23.300	22.900	23.200	22.857	346,860
2025-11-05	22.200	23.000	22.200	22.900	22.561	1,141,636
2025-11-04	22.600	22.900	22.600	22.800	22.463	3,809,208
2025-11-03	22.900	23.200	22.600	23.200	22.857	289,591

← NewerPage 4 of 5 · 275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0696 CNY
2026-04-10	0.3175 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.